Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 38.97 | 0.18 | 0.46 | 38.97 | 38.97 | 38.97 | 0 |
| 1734629400 | 38.79 | -0.66 | -1.67 | 38.79 | 38.79 | 38.79 | 0 |
| 1734543000 | 39.4475 | -0.05 | -0.13 | 39.4475 | 39.4475 | 39.4475 | 0 |
| 1734456600 | 39.5 | -0.18 | -0.45 | 39.5 | 39.5 | 39.5 | 0 |
| 1734370200 | 39.6775 | -0.07 | -0.18 | 39.6775 | 39.6775 | 39.6775 | 0 |
| 1734111000 | 39.7475 | -0.25 | -0.63 | 39.7475 | 39.7475 | 39.7475 | 0 |
| 1734024600 | 40 | 0.01 | 0.01 | 40 | 40 | 40 | 0 |
| 1733938200 | 39.995 | -0.09 | -0.21 | 39.995 | 39.995 | 39.995 | 0 |
| 1733851800 | 40.08 | -0.28 | -0.69 | 40.08 | 40.08 | 40.08 | 0 |
| 1733765400 | 40.36 | -0.12 | -0.28 | 40.36 | 40.36 | 40.36 | 0 |
| 1733506200 | 40.475 | -0.08 | -0.20 | 40.475 | 40.475 | 40.475 | 0 |
| 1733419800 | 40.555 | 0.03 | 0.09 | 40.555 | 40.555 | 40.555 | 0 |
| 1733333400 | 40.52 | 0.03 | 0.07 | 40.52 | 40.52 | 40.52 | 0 |
| 1733247000 | 40.49 | 0.11 | 0.26 | 40.49 | 40.49 | 40.49 | 0 |
| 1733160600 | 40.385 | -0.06 | -0.15 | 40.385 | 40.385 | 40.385 | 0 |
| 1732901400 | 40.445 | 0.11 | 0.27 | 40.445 | 40.445 | 40.445 | 0 |
| 1732815000 | 40.3375 | 0.01 | 0.03 | 40.355 | 40.355 | 40.3025 | 15483 |
| 1732728600 | 40.325 | 0.34 | 0.84 | 40.325 | 40.325 | 40.325 | 0 |
| 1732642200 | 39.99 | 0.07 | 0.18 | 39.99 | 39.99 | 39.99 | 0 |
| 1732555800 | 39.9175 | 0.15 | 0.38 | 39.9175 | 39.9175 | 39.9175 | 0 |
| 1732296600 | 39.7675 | 0.2 | 0.50 | 39.7675 | 39.7675 | 39.7675 | 0 |
| 1732210200 | 39.57 | 0.37 | 0.95 | 39.57 | 39.57 | 39.57 | 0 |
| 1732123800 | 39.1975 | -0.12 | -0.30 | 39.1975 | 39.1975 | 39.1975 | 0 |
| 1732037400 | 39.315 | -0.04 | -0.09 | 39.315 | 39.315 | 39.315 | 0 |
| 1731951000 | 39.35 | 0.13 | 0.33 | 39.205 | 39.3675 | 39.13 | 18789 |
| 1731691800 | 39.22 | -0.47 | -1.18 | 39.22 | 39.22 | 39.22 | 0 |
| 1731605400 | 39.6875 | -0.03 | -0.08 | 39.6875 | 39.6875 | 39.6875 | 0 |
| 1731519000 | 39.72 | -0.05 | -0.12 | 39.72 | 39.72 | 39.72 | 0 |
| 1731432600 | 39.7675 | -0.29 | -0.73 | 39.76 | 39.8025 | 39.745 | 220 |
| 1731346200 | 40.06 | -0.01 | -0.01 | 40.185 | 40.185 | 40.05 | 2000 |
| 1731087000 | 40.065 | 0.14 | 0.36 | 40.065 | 40.065 | 40.065 | 0 |
| 1731000600 | 39.92 | 0.3 | 0.76 | 39.92 | 39.92 | 39.92 | 0 |
| 1730914200 | 39.6175 | 0.15 | 0.37 | 39.6175 | 39.6175 | 39.6175 | 0 |
| 1730827800 | 39.47 | 0.18 | 0.46 | 39.47 | 39.47 | 39.47 | 0 |
| 1730741400 | 39.29 | -0.06 | -0.14 | 39.355 | 39.4475 | 39.2725 | 24 |
| 1730482200 | 39.345 | 0.17 | 0.44 | 39.345 | 39.345 | 39.345 | 0 |
| 1730395800 | 39.1725 | -0.29 | -0.73 | 39.1725 | 39.1725 | 39.1725 | 0 |
| 1730309400 | 39.4625 | -0.13 | -0.33 | 39.4625 | 39.4625 | 39.4625 | 0 |
| 1730223000 | 39.5925 | -0.07 | -0.17 | 39.545 | 39.6125 | 39.545 | 256 |
| 1730136600 | 39.66 | 0.05 | 0.13 | 39.66 | 39.66 | 39.66 | 0 |
| 1729873800 | 39.6075 | -0.06 | -0.15 | 39.6075 | 39.6075 | 39.6075 | 0 |
| 1729787400 | 39.6675 | 0.05 | 0.13 | 39.6675 | 39.6675 | 39.6675 | 0 |
| 1729701000 | 39.6175 | -0.2 | -0.50 | 39.6175 | 39.6175 | 39.6175 | 0 |
| 1729614600 | 39.8175 | -0.14 | -0.36 | 39.8175 | 39.8175 | 39.8175 | 0 |
| 1729528200 | 39.96 | -0.28 | -0.70 | 39.96 | 39.96 | 39.96 | 0 |
| 1729269000 | 40.2425 | 0.02 | 0.04 | 40.2425 | 40.2425 | 40.2425 | 0 |
| 1729182600 | 40.225 | 0.08 | 0.21 | 40.225 | 40.225 | 40.225 | 0 |
| 1729096200 | 40.1425 | -0.14 | -0.35 | 40.1425 | 40.1425 | 40.1425 | 0 |
| 1729009800 | 40.285 | 0.12 | 0.29 | 40.285 | 40.285 | 40.285 | 0 |
| 1728923400 | 40.1675 | 0.13 | 0.33 | 40.1675 | 40.1675 | 40.1675 | 0 |
| 1728664200 | 40.035 | 0.11 | 0.28 | 40.035 | 40.035 | 40.035 | 0 |
| 1728577800 | 39.9225 | 0 | 0.01 | 39.9225 | 39.9225 | 39.9225 | 0 |
| 1728491400 | 39.92 | 0.25 | 0.64 | 39.92 | 39.92 | 39.92 | 0 |
| 1728405000 | 39.6675 | -0.02 | -0.05 | 39.6675 | 39.6675 | 39.6675 | 0 |
| 1728318600 | 39.6875 | -0.02 | -0.04 | 39.6875 | 39.6875 | 39.6875 | 0 |
| 1728059400 | 39.705 | -0.08 | -0.19 | 39.87 | 39.87 | 39.6825 | 220 |
| 1727973000 | 39.7825 | -0.22 | -0.54 | 39.7825 | 39.7825 | 39.7825 | 0 |
| 1727886600 | 39.9975 | -0.12 | -0.31 | 39.9975 | 39.9975 | 39.9975 | 0 |
| 1727800200 | 40.12 | -0.1 | -0.24 | 40.12 | 40.12 | 40.12 | 0 |
| 1727713800 | 40.2175 | -0.2 | -0.50 | 40.2175 | 40.2175 | 40.2175 | 0 |
| 1727454600 | 40.42 | 0.12 | 0.30 | 40.38 | 40.45 | 40.335 | 667 |
| 1727368200 | 40.2975 | 0.15 | 0.38 | 40.345 | 40.4225 | 40.235 | 880 |
| 1727281800 | 40.145 | -0.03 | -0.07 | 40.145 | 40.145 | 40.145 | 0 |
| 1727195400 | 40.1725 | -0.05 | -0.12 | 40.1725 | 40.1725 | 40.1725 | 0 |
| 1727109000 | 40.2225 | 0.23 | 0.58 | 40.185 | 40.2325 | 40.13 | 1100 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
